奥比中光 sh.688322
118.29
+0.12%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 85.30 | 85.30 | 82.00 | 83.90 | -1.66% | 5.08 | 2.09% |
| 2025-10-22 | 83.00 | 86.45 | 82.50 | 85.32 | +2.12% | 7.92 | 3.20% |
| 2025-10-21 | 83.00 | 84.27 | 82.00 | 83.55 | +1.63% | 6.24 | 2.57% |
| 2025-10-20 | 82.37 | 84.08 | 80.89 | 82.21 | +1.47% | 7.24 | 3.00% |
| 2025-10-17 | 82.31 | 84.50 | 80.81 | 81.02 | -0.09% | 9.33 | 3.87% |
| 2025-10-16 | 83.29 | 83.54 | 80.68 | 81.09 | -3.34% | 6.20 | 2.59% |
| 2025-10-15 | 81.20 | 84.20 | 78.60 | 83.89 | +3.95% | 8.55 | 3.59% |
| 2025-10-14 | 84.50 | 86.86 | 80.15 | 80.70 | -2.19% | 8.96 | 3.66% |
| 2025-10-13 | 80.45 | 82.68 | 79.29 | 82.51 | -5.12% | 12.12 | 5.11% |
| 2025-10-10 | 90.22 | 90.93 | 86.93 | 86.96 | -3.38% | 8.97 | 3.47% |
| 2025-10-09 | 91.75 | 91.88 | 89.13 | 90.00 | -1.21% | 8.98 | 3.39% |
| 2025-09-30 | 90.00 | 91.48 | 89.12 | 91.10 | +1.69% | 7.70 | 2.91% |
| 2025-09-29 | 86.02 | 90.63 | 86.02 | 89.59 | +4.32% | 8.79 | 3.38% |
| 2025-09-26 | 88.66 | 89.27 | 85.55 | 85.88 | -4.02% | 8.02 | 3.15% |
| 2025-09-25 | 91.59 | 91.82 | 88.88 | 89.48 | -0.69% | 8.81 | 3.34% |
| 2025-09-24 | 88.00 | 90.50 | 86.91 | 90.10 | +1.12% | 9.88 | 3.79% |
| 2025-09-23 | 91.61 | 93.50 | 85.48 | 89.10 | -2.74% | 14.31 | 5.51% |
| 2025-09-22 | 89.97 | 91.78 | 89.61 | 91.61 | +1.68% | 8.98 | 3.39% |
| 2025-09-19 | 92.33 | 93.87 | 89.58 | 90.10 | -2.04% | 11.82 | 4.43% |
| 2025-09-18 | 95.63 | 98.47 | 90.01 | 91.98 | -3.47% | 23.43 | 8.46% |